InterCure Ltd. INCR
NASDAQ · United States · Health Technology
$5.42-0.06 (-1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.42 | +0.93% | $5.38 | $5.42 | $5.38 | 2.80K |
| 2026-10-01 | $5.37 | +1.86% | $5.43 | $5.48 | $5.37 | 2.00K |
| 2026-09-30 | $5.27 | +0.80% | $5.37 | $5.38 | $5.23 | 3.60K |
| 2026-09-29 | $5.23 | +2.75% | $5.10 | $5.33 | $5.10 | 2.30K |
| 2026-09-28 | $5.09 | -2.30% | $5.01 | $5.10 | $5.01 | 2.10K |
| 2026-09-25 | $5.21 | -0.95% | $5.10 | $5.26 | $5.02 | 8.90K |
| 2026-09-24 | $5.26 | -3.84% | $5.42 | $5.42 | $5.11 | 2.50K |
| 2026-09-23 | $5.47 | +1.48% | $5.38 | $5.47 | $5.25 | 5.20K |
| 2026-09-22 | $5.39 | +2.76% | $5.32 | $5.68 | $5.28 | 21.70K |
| 2026-09-21 | $5.24 | -1.22% | $5.24 | $5.24 | $5.24 | 500 |
| 2026-09-18 | $5.31 | 0.00% | $5.35 | $5.35 | $5.30 | 3.80K |
| 2026-09-17 | $5.31 | 0.00% | $5.32 | $5.32 | $5.24 | 1.20K |
| 2026-09-16 | $5.31 | +3.51% | $5.21 | $5.36 | $5.21 | 2.50K |
| 2026-09-15 | $5.13 | -3.02% | $5.18 | $5.18 | $5.13 | 2.30K |
| 2026-09-14 | $5.29 | +2.52% | $5.12 | $5.32 | $5.12 | 2.90K |
| 2026-09-11 | $5.16 | -1.53% | $5.26 | $5.26 | $5.16 | 2.50K |
| 2026-09-10 | $5.24 | -0.19% | $5.23 | $5.27 | $5.23 | 5.20K |
| 2026-09-09 | $5.25 | -2.60% | $5.47 | $5.47 | $5.18 | 7.90K |
| 2026-09-08 | $5.39 | -0.55% | $5.46 | $5.60 | $5.34 | 9.20K |
| 2026-09-04 | $5.42 | +3.04% | $5.33 | $5.45 | $5.31 | 6.30K |
| 2026-09-03 | $5.26 | -2.59% | $5.27 | $5.42 | $5.22 | 33.70K |
| 2026-09-02 | $5.40 | -2.00% | $5.47 | $5.52 | $5.26 | 11.90K |
| 2026-09-01 | $5.51 | -4.34% | $5.79 | $5.79 | $5.47 | 10.80K |
| 2026-08-31 | $5.76 | -0.35% | $5.79 | $5.81 | $5.56 | 17.20K |
| 2026-08-28 | $5.78 | +1.76% | $5.69 | $5.89 | $5.69 | 5.30K |
| 2026-08-27 | $5.68 | -4.54% | $5.84 | $5.84 | $5.61 | 9.40K |
| 2026-08-26 | $5.95 | +1.19% | $5.94 | $6.10 | $5.68 | 61.30K |
| 2026-08-25 | $5.88 | +7.30% | $5.80 | $5.97 | $5.53 | 98.00K |
| 2026-08-24 | $5.48 | +28.64% | $5.44 | $5.84 | $4.80 | 354.50K |
| 2026-08-21 | $4.26 | -1.96% | $4.40 | $4.40 | $4.26 | 584.86K |
| 2026-08-20 | $4.34 | -6.56% | $4.45 | $4.45 | $4.30 | 2.68K |
| 2026-08-19 | $4.65 | -2.11% | $4.63 | $4.76 | $4.24 | 14.78K |
| 2026-08-18 | $4.75 | +0.21% | $4.89 | $4.89 | $4.64 | 280 |
| 2026-08-17 | $4.74 | -4.24% | $4.85 | $4.88 | $4.74 | 2.52K |
| 2026-08-14 | $4.95 | +6.91% | $4.63 | $4.95 | $4.63 | 1.24K |
| 2026-08-13 | $4.63 | -4.04% | $4.85 | $4.85 | $4.63 | 340 |
| 2026-08-12 | $4.82 | +0.52% | $4.80 | $5.00 | $4.60 | 1.84K |
| 2026-08-11 | $4.80 | 0.00% | $4.69 | $4.80 | $4.69 | 240 |
| 2026-08-10 | $4.80 | -2.04% | $4.76 | $4.95 | $4.74 | 640 |
| 2026-08-07 | $4.90 | +5.95% | $4.85 | $4.90 | $4.75 | 16.04K |
| 2026-08-06 | $4.63 | -2.84% | $4.81 | $4.81 | $4.63 | 380 |
| 2026-08-05 | $4.76 | -1.14% | $4.70 | $4.76 | $4.69 | 700 |
| 2026-08-04 | $4.82 | +1.05% | $4.84 | $4.84 | $4.60 | 1.08K |
| 2026-08-03 | $4.76 | -0.94% | $4.80 | $5.00 | $4.61 | 1.68K |
| 2026-07-31 | $4.81 | +1.48% | $4.95 | $4.95 | $4.72 | 3.42K |
| 2026-07-30 | $4.74 | +8.22% | $4.57 | $4.95 | $4.57 | 2.76K |
| 2026-07-29 | $4.38 | -4.78% | $4.63 | $4.63 | $4.38 | 4.80K |
| 2026-07-28 | $4.60 | +1.88% | $4.64 | $4.70 | $4.49 | 3.78K |
| 2026-07-27 | $4.51 | -6.52% | $4.50 | $4.89 | $4.50 | 2.88K |
| 2026-07-24 | $4.83 | +1.36% | $4.45 | $4.83 | $4.45 | 2.64K |
| 2026-07-23 | $4.76 | +1.38% | $5.00 | $5.00 | $4.65 | 5.00K |
| 2026-07-22 | $4.70 | +3.64% | $4.55 | $4.80 | $4.55 | 2.42K |
| 2026-07-21 | $4.53 | -0.33% | $4.36 | $4.57 | $4.36 | 3.28K |
| 2026-07-20 | $4.55 | -0.66% | $4.53 | $4.70 | $4.40 | 2.88K |
| 2026-07-17 | $4.58 | -4.38% | $4.45 | $4.68 | $4.45 | 920 |
| 2026-07-16 | $4.79 | +0.31% | $4.71 | $4.79 | $4.45 | 3.00K |
| 2026-07-15 | $4.78 | -3.54% | $4.80 | $4.99 | $4.70 | 2.56K |
| 2026-07-14 | $4.95 | +4.21% | $4.95 | $5.00 | $4.83 | 3.84K |
| 2026-07-13 | $4.75 | -2.06% | $4.85 | $5.00 | $4.55 | 3.72K |
| 2026-07-10 | $4.85 | -1.02% | $4.90 | $4.90 | $4.75 | 720 |
| 2026-07-09 | $4.90 | +1.03% | $4.79 | $4.90 | $4.79 | 740 |
| 2026-07-08 | $4.85 | +0.52% | $4.75 | $4.88 | $4.75 | 1.02K |
| 2026-07-07 | $4.82 | -3.50% | $4.91 | $4.92 | $4.82 | 2.98K |
| 2026-07-06 | $5.00 | -8.26% | $5.40 | $5.40 | $4.83 | 24.44K |
| 2026-07-02 | $5.45 | -3.54% | $5.55 | $5.65 | $5.36 | 7.08K |
| 2026-07-01 | $5.65 | +2.73% | $5.50 | $5.70 | $5.45 | 5.46K |
| 2026-06-30 | $5.50 | +5.97% | $5.35 | $5.55 | $5.20 | 7.88K |
| 2026-06-29 | $5.19 | -0.19% | $5.35 | $5.35 | $5.15 | 1.82K |
| 2026-06-26 | $5.20 | +0.97% | $5.13 | $5.35 | $5.05 | 17.28K |
| 2026-06-25 | $5.15 | +3.00% | $5.07 | $5.50 | $4.98 | 6.56K |
| 2026-06-24 | $5.00 | -8.26% | $5.15 | $5.30 | $4.94 | 28.22K |
| 2026-06-23 | $5.45 | 0.00% | $5.35 | $5.45 | $5.20 | 27.48K |
| 2026-06-22 | $5.45 | +17.33% | $4.84 | $5.80 | $4.70 | 118.30K |
| 2026-06-18 | $4.64 | -1.06% | $4.64 | $4.64 | $4.50 | 2.78K |
| 2026-06-17 | $4.70 | -2.19% | $4.57 | $4.75 | $4.55 | 4.06K |
| 2026-06-16 | $4.80 | +0.52% | $4.72 | $5.00 | $4.59 | 3.18K |
| 2026-06-15 | $4.78 | +9.27% | $4.47 | $4.78 | $4.45 | 14.72K |
| 2026-06-12 | $4.37 | +0.34% | $4.33 | $4.85 | $4.33 | 99.08K |
| 2026-06-11 | $4.36 | +2.47% | $4.50 | $4.50 | $4.33 | 820 |
| 2026-06-10 | $4.25 | -10.43% | $4.41 | $4.49 | $4.25 | 9.54K |
| 2026-06-09 | $4.74 | -4.14% | $4.85 | $4.90 | $4.71 | 5.64K |
| 2026-06-08 | $4.95 | -2.94% | $5.05 | $5.10 | $4.85 | 5.50K |
| 2026-06-05 | $5.10 | -2.86% | $5.24 | $5.24 | $4.95 | 4.28K |
| 2026-06-04 | $5.25 | +0.96% | $5.25 | $5.35 | $5.15 | 12.62K |
| 2026-06-03 | $5.20 | +0.97% | $5.15 | $5.20 | $5.10 | 3.44K |
| 2026-06-02 | $5.15 | -3.74% | $5.45 | $5.45 | $5.10 | 8.06K |
| 2026-06-01 | $5.35 | -10.83% | $5.70 | $5.80 | $5.35 | 6.60K |
| 2026-05-29 | $6.00 | +12.15% | $5.65 | $6.15 | $5.55 | 22.82K |
| 2026-05-28 | $5.35 | +15.30% | $5.05 | $5.99 | $5.05 | 28.90K |
| 2026-05-27 | $4.64 | +2.43% | $4.61 | $4.78 | $4.61 | 3.34K |